Vanguard International Semiconductor Corporation (TPEX:5347)
Taiwan · Delayed Price · Currency is TWD 132.50
+5.00 (3.92%)
Apr 16, 2026, 1:30 PM CST
TPEX:5347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 133.00 | 138.50 | 133.00 | 134.50 | - | 5.49% | 1,203,000 |
| Apr 15, 2026 | 127.00 | 130.50 | 126.00 | 127.50 | 127.50 | 2.41% | 19,355,490 |
| Apr 14, 2026 | 127.50 | 128.00 | 124.50 | 124.50 | 124.50 | -0.80% | 12,094,070 |
| Apr 13, 2026 | 128.00 | 128.00 | 124.00 | 125.50 | 125.50 | -2.71% | 19,347,620 |
| Apr 10, 2026 | 133.50 | 133.50 | 128.00 | 129.00 | 129.00 | -1.90% | 19,753,570 |
| Apr 9, 2026 | 133.00 | 133.00 | 128.50 | 131.50 | 131.50 | 0.38% | 19,165,246 |
| Apr 8, 2026 | 125.50 | 132.50 | 125.50 | 131.00 | 131.00 | 8.26% | 36,749,880 |
| Apr 7, 2026 | 114.00 | 121.00 | 112.50 | 121.00 | 121.00 | 10.00% | 23,648,360 |
| Apr 2, 2026 | 118.50 | 118.50 | 110.00 | 110.00 | 110.00 | -6.78% | 26,102,933 |
| Apr 1, 2026 | 122.00 | 122.50 | 117.00 | 118.00 | 118.00 | 1.72% | 14,920,754 |
| Mar 31, 2026 | 115.00 | 119.00 | 113.00 | 116.00 | 116.00 | -0.85% | 15,979,162 |
| Mar 30, 2026 | 117.50 | 119.50 | 113.50 | 117.00 | 117.00 | -2.90% | 16,882,786 |
| Mar 27, 2026 | 118.00 | 122.00 | 115.50 | 120.50 | 120.50 | 2.99% | 21,227,532 |
| Mar 26, 2026 | 127.50 | 128.00 | 117.00 | 117.00 | 117.00 | -5.65% | 25,463,250 |
| Mar 25, 2026 | 116.50 | 124.00 | 116.00 | 124.00 | 124.00 | 9.73% | 17,569,430 |
| Mar 24, 2026 | 115.50 | 117.50 | 111.50 | 113.00 | 113.00 | - | 9,888,182 |
| Mar 23, 2026 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | -2.59% | 10,146,951 |
| Mar 20, 2026 | 120.00 | 120.50 | 113.50 | 116.00 | 116.00 | -1.28% | 16,801,540 |
| Mar 19, 2026 | 119.00 | 121.50 | 117.50 | 117.50 | 117.50 | -2.89% | 14,409,925 |
| Mar 18, 2026 | 119.50 | 123.00 | 117.00 | 121.00 | 121.00 | 2.11% | 17,837,820 |
| Mar 17, 2026 | 118.50 | 124.00 | 117.00 | 118.50 | 118.50 | 2.16% | 27,967,511 |
| Mar 16, 2026 | 115.00 | 116.50 | 112.00 | 116.00 | 116.00 | 1.75% | 16,453,320 |
| Mar 13, 2026 | 105.00 | 114.50 | 105.00 | 114.00 | 114.00 | 6.05% | 22,003,730 |
| Mar 12, 2026 | 113.50 | 114.50 | 107.00 | 107.50 | 107.50 | -5.70% | 27,454,360 |
| Mar 11, 2026 | 112.50 | 115.00 | 111.50 | 114.00 | 114.00 | 2.24% | 15,693,110 |
| Mar 10, 2026 | 113.00 | 114.00 | 110.00 | 111.50 | 111.50 | 1.36% | 18,194,420 |
| Mar 9, 2026 | 109.00 | 111.00 | 107.00 | 110.00 | 110.00 | -7.17% | 22,791,070 |
| Mar 6, 2026 | 118.00 | 120.50 | 116.50 | 118.50 | 118.50 | -0.84% | 9,327,694 |
| Mar 5, 2026 | 122.50 | 123.00 | 117.00 | 119.50 | 119.50 | 3.02% | 14,596,600 |
| Mar 4, 2026 | 119.00 | 121.00 | 114.00 | 116.00 | 116.00 | -5.69% | 23,190,040 |
| Mar 3, 2026 | 130.50 | 134.00 | 122.00 | 123.00 | 123.00 | -5.02% | 32,654,040 |
| Mar 2, 2026 | 127.00 | 132.00 | 126.50 | 129.50 | 129.50 | -3.00% | 23,053,200 |
| Feb 26, 2026 | 136.50 | 136.50 | 132.50 | 133.50 | 133.50 | -1.11% | 16,322,260 |
| Feb 25, 2026 | 139.00 | 140.50 | 133.00 | 135.00 | 135.00 | -1.82% | 36,508,810 |
| Feb 24, 2026 | 125.50 | 137.50 | 123.50 | 137.50 | 137.50 | 10.00% | 45,077,640 |
| Feb 23, 2026 | 127.00 | 130.00 | 125.00 | 125.00 | 125.00 | -0.79% | 32,880,610 |
| Feb 11, 2026 | 125.00 | 126.50 | 123.50 | 126.00 | 126.00 | 1.20% | 12,973,830 |
| Feb 10, 2026 | 130.00 | 131.00 | 124.50 | 124.50 | 124.50 | -1.19% | 42,922,870 |
| Feb 9, 2026 | 123.50 | 130.00 | 122.50 | 126.00 | 126.00 | 5.00% | 64,768,500 |
| Feb 6, 2026 | 115.00 | 123.00 | 113.00 | 120.00 | 120.00 | 5.73% | 57,406,790 |
| Feb 5, 2026 | 120.50 | 121.00 | 112.00 | 113.50 | 113.50 | -6.97% | 42,840,940 |
| Feb 4, 2026 | 124.50 | 126.50 | 122.00 | 122.00 | 122.00 | -9.96% | 43,267,870 |
| Feb 3, 2026 | 142.50 | 142.50 | 133.00 | 135.50 | 135.50 | -0.73% | 36,055,350 |
| Feb 2, 2026 | 140.50 | 142.00 | 133.00 | 136.50 | 136.50 | -4.88% | 35,517,140 |
| Jan 30, 2026 | 147.00 | 148.00 | 135.00 | 143.50 | 143.50 | -2.38% | 68,366,600 |
| Jan 29, 2026 | 158.00 | 160.00 | 147.00 | 147.00 | 147.00 | -9.82% | 43,058,510 |
| Jan 28, 2026 | 165.00 | 171.00 | 161.00 | 163.00 | 163.00 | 2.19% | 62,557,070 |
| Jan 27, 2026 | 152.00 | 159.50 | 148.50 | 159.50 | 159.50 | 10.00% | 40,282,610 |
| Jan 26, 2026 | 145.00 | 147.50 | 140.50 | 145.00 | 145.00 | -1.02% | 27,321,140 |
| Jan 23, 2026 | 148.00 | 150.00 | 142.00 | 146.50 | 146.50 | 0.69% | 34,448,630 |